ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
027410/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250228,160413,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3405,-95,5,-2.71,348339105,102494,92.44,3500,3500,3365,4550,2450,3500,3398.63,1.42,0,-42718,3536,3517,3481,3462,3426,3527,3472,957,1050,1000,2590,5,1,95716791,3259,4.19,0.20,12,0.11,813.00,17287.00,4100,20240219,-16.95,3300,20240806,3.18,3550,-4.08,20250226,3305,3.03,20250204,3990,-14.66,20240325,3300,3.18,20240806,0.29,N,027410,1000,957 억,,1363414,N,N,0,N,00,N
20250228,150415,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3385,-115,5,-3.29,323680235,95209,85.87,3500,3500,3370,4550,2450,3500,3399.68,1.42,0,-40079,3536,3517,3481,3462,3426,3527,3472,957,1050,1000,2590,5,1,95716791,3240,4.16,0.20,12,0.10,813.00,17287.00,4100,20240219,-17.44,3300,20240806,2.58,3550,-4.65,20250226,3305,2.42,20250204,3990,-15.16,20240325,3300,2.58,20240806,0.29,N,027410,1000,957 억,,1363414,N,N,0,N,00,N
20250228,140416,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3385,-115,5,-3.29,271932375,79909,72.07,3500,3500,3380,4550,2450,3500,3403.03,1.42,0,-32070,3536,3517,3481,3462,3426,3527,3472,957,1050,1000,2590,5,1,95716791,3240,4.16,0.20,12,0.08,813.00,17287.00,4100,20240219,-17.44,3300,20240806,2.58,3550,-4.65,20250226,3305,2.42,20250204,3990,-15.16,20240325,3300,2.58,20240806,0.29,N,027410,1000,957 억,,1363414,N,N,0,N,00,N
20250228,130415,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3400,-100,5,-2.86,220340260,64683,58.34,3500,3500,3380,4550,2450,3500,3406.46,1.42,0,-27210,3536,3517,3481,3462,3426,3527,3472,957,1050,1000,2590,5,1,95716791,3254,4.18,0.20,12,0.07,813.00,17287.00,4100,20240219,-17.07,3300,20240806,3.03,3550,-4.23,20250226,3305,2.87,20250204,3990,-14.79,20240325,3300,3.03,20240806,0.29,N,027410,1000,957 억,,1363414,N,N,0,N,00,N
20250228,120413,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3395,-105,5,-3.00,132657000,38855,35.04,3500,3500,3390,4550,2450,3500,3414.16,1.42,0,-17374,3536,3517,3481,3462,3426,3527,3472,957,1050,1000,2590,5,1,95716791,3250,4.18,0.20,12,0.04,813.00,17287.00,4100,20240219,-17.20,3300,20240806,2.88,3550,-4.37,20250226,3305,2.72,20250204,3990,-14.91,20240325,3300,2.88,20240806,0.29,N,027410,1000,957 억,,1363414,N,N,0,N,00,N
20250228,110413,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3400,-100,5,-2.86,92611260,27061,24.41,3500,3500,3395,4550,2450,3500,3422.31,1.42,0,-10799,3536,3517,3481,3462,3426,3527,3472,957,1050,1000,2590,5,1,95716791,3254,4.18,0.20,12,0.03,813.00,17287.00,4100,20240219,-17.07,3300,20240806,3.03,3550,-4.23,20250226,3305,2.87,20250204,3990,-14.79,20240325,3300,3.03,20240806,0.29,N,027410,1000,957 억,,1363414,N,N,0,N,00,N
20250228,100413,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3425,-75,5,-2.14,35671040,10362,9.35,3500,3500,3420,4550,2450,3500,3442.49,1.42,0,-5710,3536,3517,3481,3462,3426,3527,3472,957,1050,1000,2590,5,1,95716791,3278,4.21,0.20,12,0.01,813.00,17287.00,4100,20240219,-16.46,3300,20240806,3.79,3550,-3.52,20250226,3305,3.63,20250204,3990,-14.16,20240325,3300,3.79,20240806,0.29,N,027410,1000,957 억,,1363414,N,N,0,N,00,N
20250228,090414,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3475,-25,5,-0.71,2767100,791,0.71,3500,3500,3470,4550,2450,3500,3498.23,1.42,0,-584,3536,3517,3481,3462,3426,3527,3472,957,1050,1000,2590,5,1,95716791,3326,4.27,0.20,12,0.00,813.00,17287.00,4100,20240219,-15.24,3300,20240806,5.30,3550,-2.11,20250226,3305,5.14,20250204,3990,-12.91,20240325,3300,5.30,20240806,0.29,N,027410,1000,957 억,,1363414,N,N,0,N,00,N
20250227,160412,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3500,-50,5,-1.41,384863900,110875,97.92,3480,3500,3445,4615,2485,3550,3471.15,1.45,0,-21381,3590,3570,3530,3510,3470,3580,3520,957,1065,1000,2620,5,1,95716791,3350,4.31,0.20,12,0.12,813.00,17287.00,4100,20240219,-14.63,3300,20240806,6.06,3550,-1.41,20250226,3305,5.90,20250204,3990,-12.28,20240325,3300,6.06,20240806,0.31,N,027410,1000,957 억,,1384149,N,N,57,N,00,N
20250227,150410,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3470,-80,5,-2.25,306930900,88487,78.15,3480,3500,3445,4615,2485,3550,3468.66,1.45,0,-13618,3590,3570,3530,3510,3470,3580,3520,957,1065,1000,2620,5,1,95716791,3321,4.27,0.20,12,0.09,813.00,17287.00,4100,20240219,-15.37,3300,20240806,5.15,3550,-2.25,20250226,3305,4.99,20250204,3990,-13.03,20240325,3300,5.15,20240806,0.31,N,027410,1000,957 억,,1384149,N,N,57,N,00,N
20250227,140412,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3455,-95,5,-2.68,270578040,77977,68.86,3480,3500,3445,4615,2485,3550,3469.97,1.45,0,-7543,3590,3570,3530,3510,3470,3580,3520,957,1065,1000,2620,5,1,95716791,3307,4.25,0.20,12,0.08,813.00,17287.00,4100,20240219,-15.73,3300,20240806,4.70,3550,-2.68,20250226,3305,4.54,20250204,3990,-13.41,20240325,3300,4.70,20240806,0.31,N,027410,1000,957 억,,1384149,N,N,57,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250228 160413 55 60.00 KOSPI 금융 N N N Y 60 N 3405 -95 5 -2.71 348339105 102494 92.44 3500 3500 3365 4550 2450 3500 3398.63 1.42 0 -42718 3536 3517 3481 3462 3426 3527 3472 957 1050 1000 2590 5 1 95716791 3259 4.19 0.20 12 0.11 813.00 17287.00 4100 20240219 -16.95 3300 20240806 3.18 3550 -4.08 20250226 3305 3.03 20250204 3990 -14.66 20240325 3300 3.18 20240806 0.29 N 027410 1000 957 억 1363414 N N 0 N 00 N
3 20250228 150415 55 60.00 KOSPI 금융 N N N Y 60 N 3385 -115 5 -3.29 323680235 95209 85.87 3500 3500 3370 4550 2450 3500 3399.68 1.42 0 -40079 3536 3517 3481 3462 3426 3527 3472 957 1050 1000 2590 5 1 95716791 3240 4.16 0.20 12 0.10 813.00 17287.00 4100 20240219 -17.44 3300 20240806 2.58 3550 -4.65 20250226 3305 2.42 20250204 3990 -15.16 20240325 3300 2.58 20240806 0.29 N 027410 1000 957 억 1363414 N N 0 N 00 N
4 20250228 140416 55 60.00 KOSPI 금융 N N N Y 60 N 3385 -115 5 -3.29 271932375 79909 72.07 3500 3500 3380 4550 2450 3500 3403.03 1.42 0 -32070 3536 3517 3481 3462 3426 3527 3472 957 1050 1000 2590 5 1 95716791 3240 4.16 0.20 12 0.08 813.00 17287.00 4100 20240219 -17.44 3300 20240806 2.58 3550 -4.65 20250226 3305 2.42 20250204 3990 -15.16 20240325 3300 2.58 20240806 0.29 N 027410 1000 957 억 1363414 N N 0 N 00 N
5 20250228 130415 55 60.00 KOSPI 금융 N N N Y 60 N 3400 -100 5 -2.86 220340260 64683 58.34 3500 3500 3380 4550 2450 3500 3406.46 1.42 0 -27210 3536 3517 3481 3462 3426 3527 3472 957 1050 1000 2590 5 1 95716791 3254 4.18 0.20 12 0.07 813.00 17287.00 4100 20240219 -17.07 3300 20240806 3.03 3550 -4.23 20250226 3305 2.87 20250204 3990 -14.79 20240325 3300 3.03 20240806 0.29 N 027410 1000 957 억 1363414 N N 0 N 00 N
6 20250228 120413 55 60.00 KOSPI 금융 N N N Y 60 N 3395 -105 5 -3.00 132657000 38855 35.04 3500 3500 3390 4550 2450 3500 3414.16 1.42 0 -17374 3536 3517 3481 3462 3426 3527 3472 957 1050 1000 2590 5 1 95716791 3250 4.18 0.20 12 0.04 813.00 17287.00 4100 20240219 -17.20 3300 20240806 2.88 3550 -4.37 20250226 3305 2.72 20250204 3990 -14.91 20240325 3300 2.88 20240806 0.29 N 027410 1000 957 억 1363414 N N 0 N 00 N
7 20250228 110413 55 60.00 KOSPI 금융 N N N Y 60 N 3400 -100 5 -2.86 92611260 27061 24.41 3500 3500 3395 4550 2450 3500 3422.31 1.42 0 -10799 3536 3517 3481 3462 3426 3527 3472 957 1050 1000 2590 5 1 95716791 3254 4.18 0.20 12 0.03 813.00 17287.00 4100 20240219 -17.07 3300 20240806 3.03 3550 -4.23 20250226 3305 2.87 20250204 3990 -14.79 20240325 3300 3.03 20240806 0.29 N 027410 1000 957 억 1363414 N N 0 N 00 N
8 20250228 100413 55 60.00 KOSPI 금융 N N N Y 60 N 3425 -75 5 -2.14 35671040 10362 9.35 3500 3500 3420 4550 2450 3500 3442.49 1.42 0 -5710 3536 3517 3481 3462 3426 3527 3472 957 1050 1000 2590 5 1 95716791 3278 4.21 0.20 12 0.01 813.00 17287.00 4100 20240219 -16.46 3300 20240806 3.79 3550 -3.52 20250226 3305 3.63 20250204 3990 -14.16 20240325 3300 3.79 20240806 0.29 N 027410 1000 957 억 1363414 N N 0 N 00 N
9 20250228 090414 55 60.00 KOSPI 금융 N N N Y 60 N 3475 -25 5 -0.71 2767100 791 0.71 3500 3500 3470 4550 2450 3500 3498.23 1.42 0 -584 3536 3517 3481 3462 3426 3527 3472 957 1050 1000 2590 5 1 95716791 3326 4.27 0.20 12 0.00 813.00 17287.00 4100 20240219 -15.24 3300 20240806 5.30 3550 -2.11 20250226 3305 5.14 20250204 3990 -12.91 20240325 3300 5.30 20240806 0.29 N 027410 1000 957 억 1363414 N N 0 N 00 N
10 20250227 160412 55 60.00 KOSPI 금융 N N N Y 60 N 3500 -50 5 -1.41 384863900 110875 97.92 3480 3500 3445 4615 2485 3550 3471.15 1.45 0 -21381 3590 3570 3530 3510 3470 3580 3520 957 1065 1000 2620 5 1 95716791 3350 4.31 0.20 12 0.12 813.00 17287.00 4100 20240219 -14.63 3300 20240806 6.06 3550 -1.41 20250226 3305 5.90 20250204 3990 -12.28 20240325 3300 6.06 20240806 0.31 N 027410 1000 957 억 1384149 N N 57 N 00 N
11 20250227 150410 55 60.00 KOSPI 금융 N N N Y 60 N 3470 -80 5 -2.25 306930900 88487 78.15 3480 3500 3445 4615 2485 3550 3468.66 1.45 0 -13618 3590 3570 3530 3510 3470 3580 3520 957 1065 1000 2620 5 1 95716791 3321 4.27 0.20 12 0.09 813.00 17287.00 4100 20240219 -15.37 3300 20240806 5.15 3550 -2.25 20250226 3305 4.99 20250204 3990 -13.03 20240325 3300 5.15 20240806 0.31 N 027410 1000 957 억 1384149 N N 57 N 00 N
12 20250227 140412 55 60.00 KOSPI 금융 N N N Y 60 N 3455 -95 5 -2.68 270578040 77977 68.86 3480 3500 3445 4615 2485 3550 3469.97 1.45 0 -7543 3590 3570 3530 3510 3470 3580 3520 957 1065 1000 2620 5 1 95716791 3307 4.25 0.20 12 0.08 813.00 17287.00 4100 20240219 -15.73 3300 20240806 4.70 3550 -2.68 20250226 3305 4.54 20250204 3990 -13.41 20240325 3300 4.70 20240806 0.31 N 027410 1000 957 억 1384149 N N 57 N 00 N